Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/23/23 | 0.361 | 0.384 | 0.355 | 0.372 | 435,026,933.89 | 12,917,063,950.63 |
3/22/23 | 0.371 | 0.387 | 0.351 | 0.361 | 792,747,064.83 | 12,520,190,262.88 |
3/21/23 | 0.333 | 0.384 | 0.332 | 0.371 | 685,951,110.3 | 12,888,999,616.83 |
3/20/23 | 0.346 | 0.347 | 0.332 | 0.333 | 322,120,842.82 | 11,547,419,916.14 |
3/19/23 | 0.338 | 0.353 | 0.338 | 0.346 | 269,005,859.46 | 12,010,700,678.55 |
3/18/23 | 0.351 | 0.357 | 0.337 | 0.338 | 367,227,473.38 | 11,721,052,689.84 |
3/17/23 | 0.325 | 0.351 | 0.323 | 0.351 | 413,038,577.13 | 12,165,718,141.99 |
3/16/23 | 0.325 | 0.33 | 0.32 | 0.325 | 342,137,034.1 | 11,293,174,613.39 |
3/15/23 | 0.344 | 0.348 | 0.318 | 0.325 | 589,352,992.01 | 11,267,301,605.57 |
3/14/23 | 0.345 | 0.368 | 0.339 | 0.344 | 594,801,972.66 | 11,947,457,709.19 |
3/13/23 | 0.332 | 0.352 | 0.329 | 0.345 | 652,883,097.97 | 11,955,424,330.52 |
3/12/23 | 0.307 | 0.332 | 0.304 | 0.332 | 375,802,347.64 | 11,502,814,323.25 |
3/11/23 | 0.315 | 0.323 | 0.305 | 0.307 | 444,484,033.94 | 10,662,752,897.35 |
3/10/23 | 0.31 | 0.318 | 0.298 | 0.315 | 469,881,852.53 | 10,940,893,217.49 |
3/9/23 | 0.318 | 0.321 | 0.303 | 0.31 | 444,234,075.88 | 10,742,108,813.63 |
3/8/23 | 0.33 | 0.332 | 0.316 | 0.318 | 293,562,114.47 | 11,014,605,649.37 |
3/7/23 | 0.331 | 0.335 | 0.323 | 0.33 | 272,117,336.31 | 11,462,183,051.03 |
3/6/23 | 0.337 | 0.338 | 0.33 | 0.331 | 225,815,312.79 | 11,473,897,110.28 |
3/5/23 | 0.336 | 0.343 | 0.335 | 0.337 | 171,839,723.13 | 11,691,782,766.97 |
3/4/23 | 0.343 | 0.344 | 0.332 | 0.336 | 173,055,989.22 | 11,668,407,057.63 |
3/3/23 | 0.35 | 0.351 | 0.328 | 0.343 | 396,068,283.82 | 11,883,046,879.04 |
3/2/23 | 0.36 | 0.361 | 0.346 | 0.35 | 245,002,410.67 | 12,141,992,460.69 |
3/1/23 | 0.353 | 0.364 | 0.351 | 0.36 | 229,659,632.6 | 12,493,887,443.37 |
2/28/23 | 0.365 | 0.368 | 0.35 | 0.352 | 240,196,842.54 | 12,219,933,289.19 |
2/27/23 | 0.369 | 0.37 | 0.359 | 0.365 | 232,732,124.54 | 12,648,721,551.94 |
2/26/23 | 0.362 | 0.37 | 0.358 | 0.369 | 207,684,309.87 | 12,788,186,746.66 |
2/25/23 | 0.366 | 0.367 | 0.354 | 0.362 | 281,884,666.8 | 12,559,092,274.68 |
2/24/23 | 0.383 | 0.385 | 0.36 | 0.366 | 396,691,064.11 | 12,678,841,754.83 |
2/23/23 | 0.389 | 0.395 | 0.381 | 0.383 | 291,434,286.2 | 13,275,125,752.73 |
2/22/23 | 0.392 | 0.393 | 0.379 | 0.389 | 383,736,394.66 | 13,476,741,666.32 |
2/21/23 | 0.404 | 0.405 | 0.388 | 0.392 | 387,686,828.63 | 13,595,981,031.69 |
2/20/23 | 0.4 | 0.409 | 0.392 | 0.404 | 375,569,551.95 | 13,997,338,456.69 |
2/19/23 | 0.406 | 0.412 | 0.399 | 0.4 | 346,665,033.83 | 13,862,380,128.16 |
2/18/23 | 0.404 | 0.416 | 0.398 | 0.406 | 314,618,906.61 | 14,078,014,843.48 |
2/17/23 | 0.388 | 0.409 | 0.387 | 0.404 | 403,546,664.98 | 13,992,244,494.53 |
2/16/23 | 0.418 | 0.419 | 0.388 | 0.388 | 552,970,407.96 | 13,434,788,342.91 |
2/15/23 | 0.386 | 0.418 | 0.383 | 0.418 | 478,319,554.74 | 14,481,152,915.09 |
2/14/23 | 0.36 | 0.392 | 0.355 | 0.386 | 476,431,370.46 | 13,384,153,661.24 |
2/13/23 | 0.364 | 0.366 | 0.347 | 0.36 | 368,832,511.32 | 12,454,518,766.25 |
2/12/23 | 0.369 | 0.374 | 0.361 | 0.364 | 241,295,741.44 | 12,614,472,191.82 |
2/11/23 | 0.359 | 0.37 | 0.358 | 0.369 | 224,047,056.23 | 12,782,570,420.43 |
2/10/23 | 0.362 | 0.365 | 0.356 | 0.359 | 357,711,041.65 | 12,416,714,968.07 |
2/9/23 | 0.394 | 0.395 | 0.359 | 0.363 | 486,448,326.15 | 12,551,628,409.08 |
2/8/23 | 0.399 | 0.402 | 0.387 | 0.394 | 356,894,107.16 | 13,641,201,530.28 |
2/7/23 | 0.382 | 0.399 | 0.382 | 0.399 | 371,684,528.99 | 13,816,523,661.65 |
2/6/23 | 0.392 | 0.402 | 0.382 | 0.382 | 343,275,734.9 | 13,235,450,307.07 |
2/5/23 | 0.4 | 0.402 | 0.384 | 0.392 | 340,587,828.6 | 13,583,144,197.67 |
2/4/23 | 0.404 | 0.405 | 0.398 | 0.4 | 264,897,944.64 | 13,834,409,751.42 |
2/3/23 | 0.398 | 0.406 | 0.397 | 0.404 | 379,100,047.32 | 13,990,062,728.12 |
2/2/23 | 0.397 | 0.413 | 0.396 | 0.398 | 551,818,109.89 | 13,755,720,409.69 |
2/1/23 | 0.391 | 0.401 | 0.373 | 0.397 | 488,339,901.33 | 13,742,092,478.71 |
1/31/23 | 0.373 | 0.397 | 0.369 | 0.391 | 466,045,236.11 | 13,523,562,624.85 |
1/30/23 | 0.397 | 0.398 | 0.369 | 0.373 | 398,952,287.71 | 12,886,517,172.28 |
1/29/23 | 0.382 | 0.399 | 0.378 | 0.396 | 328,417,772.22 | 13,709,953,818.39 |
1/28/23 | 0.389 | 0.397 | 0.38 | 0.382 | 354,272,483.5 | 13,223,841,546.03 |
1/27/23 | 0.38 | 0.389 | 0.371 | 0.389 | 360,985,597.61 | 13,452,776,121.72 |
1/26/23 | 0.373 | 0.387 | 0.372 | 0.38 | 481,117,554.84 | 13,144,285,079.26 |
1/25/23 | 0.359 | 0.379 | 0.348 | 0.373 | 396,421,939.31 | 12,914,354,080.71 |
1/24/23 | 0.375 | 0.383 | 0.358 | 0.359 | 382,547,333.76 | 12,421,707,287.63 |
1/23/23 | 0.377 | 0.382 | 0.371 | 0.376 | 526,544,110.07 | 12,982,008,638.25 |
1/22/23 | 0.369 | 0.386 | 0.364 | 0.377 | 604,497,888.76 | 13,019,719,665.75 |
1/21/23 | 0.365 | 0.379 | 0.359 | 0.369 | 609,231,749.69 | 12,758,076,289.99 |
1/20/23 | 0.339 | 0.365 | 0.335 | 0.365 | 365,358,670.32 | 12,604,579,070.75 |
1/19/23 | 0.327 | 0.343 | 0.327 | 0.339 | 252,071,128.52 | 11,719,156,377.42 |
1/18/23 | 0.346 | 0.355 | 0.327 | 0.327 | 461,982,437.39 | 11,295,307,181.98 |
1/17/23 | 0.35 | 0.356 | 0.346 | 0.346 | 296,246,242.55 | 11,949,367,443.88 |
1/16/23 | 0.35 | 0.363 | 0.341 | 0.35 | 398,812,791.19 | 12,082,814,361.62 |
1/15/23 | 0.353 | 0.353 | 0.34 | 0.35 | 358,086,149.52 | 12,105,718,917.41 |
1/14/23 | 0.346 | 0.369 | 0.343 | 0.353 | 747,126,616.99 | 12,181,196,333.22 |
1/13/23 | 0.33 | 0.349 | 0.325 | 0.346 | 365,604,016.24 | 11,946,863,297.71 |
1/12/23 | 0.327 | 0.334 | 0.318 | 0.33 | 497,343,610.22 | 11,382,814,016.19 |
1/11/23 | 0.323 | 0.323 | 0.309 | 0.323 | 323,983,137.73 | 11,140,864,004.69 |
1/10/23 | 0.317 | 0.325 | 0.309 | 0.322 | 415,469,644.98 | 11,133,187,024.56 |
1/9/23 | 0.295 | 0.341 | 0.295 | 0.317 | 957,174,793.98 | 10,946,981,860.86 |
1/8/23 | 0.277 | 0.295 | 0.275 | 0.295 | 391,160,515.16 | 10,191,504,760.03 |
1/7/23 | 0.279 | 0.28 | 0.273 | 0.277 | 166,488,085.74 | 9,566,258,070.27 |
1/6/23 | 0.269 | 0.279 | 0.268 | 0.279 | 326,480,796.28 | 9,619,589,527.86 |
1/5/23 | 0.268 | 0.27 | 0.264 | 0.269 | 175,511,468.93 | 9,289,970,274.58 |
1/4/23 | 0.253 | 0.27 | 0.252 | 0.268 | 289,945,179.09 | 9,239,861,464.57 |
1/3/23 | 0.254 | 0.255 | 0.251 | 0.253 | 153,555,528.95 | 8,726,160,614.66 |
1/2/23 | 0.25 | 0.256 | 0.247 | 0.254 | 159,328,802.76 | 8,761,734,388.82 |
1/1/23 | 0.246 | 0.25 | 0.244 | 0.25 | 113,369,988.73 | 8,621,727,158.33 |
12/31/22 | 0.246 | 0.252 | 0.244 | 0.246 | 144,122,815.19 | 8,505,385,897.19 |
12/30/22 | 0.244 | 0.246 | 0.24 | 0.246 | 159,952,057.41 | 8,475,819,239.29 |
12/29/22 | 0.248 | 0.248 | 0.241 | 0.244 | 214,425,738.51 | 8,425,105,470.79 |
12/28/22 | 0.26 | 0.261 | 0.248 | 0.248 | 209,596,268.85 | 8,571,407,497.54 |
12/27/22 | 0.265 | 0.266 | 0.257 | 0.26 | 164,331,308.98 | 8,985,284,421.44 |
12/26/22 | 0.259 | 0.265 | 0.258 | 0.265 | 151,542,330.2 | 9,155,306,255.59 |
12/25/22 | 0.259 | 0.26 | 0.255 | 0.259 | 118,238,325.94 | 8,945,785,641.41 |
12/24/22 | 0.259 | 0.26 | 0.257 | 0.259 | 90,666,009.71 | 8,948,199,840.91 |